Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
10.54
-0.26 (-2.41%)
At close: May 22, 2026, 4:00 PM EDT
10.53
-0.01 (-0.09%)
After-hours: May 22, 2026, 8:00 PM EDT
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.90 | 10.90 | 10.45 | 10.54 | 10.54 | -2.41% | 9,398 |
| May 21, 2026 | 10.90 | 10.90 | 10.68 | 10.80 | 10.80 | -0.37% | 7,128 |
| May 20, 2026 | 10.80 | 11.07 | 10.71 | 10.84 | 10.84 | 1.00% | 33,703 |
| May 19, 2026 | 10.95 | 10.95 | 10.72 | 10.82 | 10.73 | 0.28% | 56,483 |
| May 18, 2026 | 11.05 | 11.17 | 10.64 | 10.79 | 10.70 | -4.77% | 130,052 |
| May 15, 2026 | 11.49 | 11.57 | 11.21 | 11.33 | 11.24 | -3.25% | 67,915 |
| May 14, 2026 | 11.51 | 11.74 | 11.41 | 11.71 | 11.61 | 2.54% | 89,213 |
| May 13, 2026 | 11.60 | 11.60 | 11.35 | 11.42 | 11.33 | -2.16% | 82,321 |
| May 12, 2026 | 11.70 | 11.76 | 11.55 | 11.76 | 11.58 | -1.09% | 137,384 |
| May 11, 2026 | 11.89 | 11.93 | 11.76 | 11.89 | 11.70 | 0.76% | 71,727 |
| May 8, 2026 | 11.65 | 11.82 | 11.55 | 11.80 | 11.62 | 0.25% | 123,402 |
| May 7, 2026 | 11.88 | 11.88 | 11.61 | 11.77 | 11.59 | -1.26% | 136,878 |
| May 6, 2026 | 11.97 | 12.04 | 11.89 | 11.92 | 11.73 | -0.45% | 83,752 |
| May 5, 2026 | 12.14 | 12.14 | 12.02 | 12.09 | 11.79 | 0.67% | 89,397 |
| May 4, 2026 | 11.89 | 12.07 | 11.87 | 12.01 | 11.71 | 2.56% | 82,542 |
| May 1, 2026 | 11.82 | 11.90 | 11.71 | 11.71 | 11.42 | 1.04% | 106,911 |
| Apr 30, 2026 | 11.63 | 11.63 | 11.16 | 11.59 | 11.30 | 1.93% | 69,537 |
| Apr 29, 2026 | 11.83 | 11.83 | 11.37 | 11.37 | 11.09 | -3.57% | 82,237 |
| Apr 28, 2026 | 11.73 | 11.90 | 11.68 | 11.90 | 11.50 | 0.42% | 53,330 |
| Apr 27, 2026 | 11.95 | 12.00 | 11.70 | 11.85 | 11.45 | -0.84% | 209,523 |
| Apr 24, 2026 | 11.95 | 11.95 | 11.82 | 11.95 | 11.54 | 1.44% | 124,072 |
| Apr 23, 2026 | 11.97 | 12.01 | 11.72 | 11.78 | 11.38 | -3.99% | 69,017 |
| Apr 22, 2026 | 12.31 | 12.40 | 12.23 | 12.27 | 11.85 | 3.91% | 102,643 |
| Apr 21, 2026 | 12.12 | 12.12 | 11.85 | 11.92 | 11.41 | -0.42% | 117,090 |
| Apr 20, 2026 | 12.20 | 12.20 | 11.80 | 11.97 | 11.46 | -5.08% | 133,826 |
| Apr 17, 2026 | 12.44 | 12.61 | 12.37 | 12.61 | 12.07 | 3.79% | 130,661 |
| Apr 16, 2026 | 12.10 | 12.23 | 11.86 | 12.15 | 11.63 | 0.25% | 133,760 |
| Apr 15, 2026 | 11.91 | 12.23 | 11.91 | 12.12 | 11.60 | 0.53% | 127,992 |
| Apr 14, 2026 | 12.45 | 12.45 | 12.06 | 12.20 | 11.54 | 2.78% | 125,716 |
| Apr 13, 2026 | 11.55 | 11.87 | 11.52 | 11.87 | 11.23 | 0.42% | 102,264 |
| Apr 10, 2026 | 11.72 | 11.87 | 11.72 | 11.82 | 11.18 | 0.17% | 91,351 |
| Apr 9, 2026 | 11.61 | 11.80 | 11.54 | 11.80 | 11.16 | 0.43% | 90,488 |
| Apr 8, 2026 | 11.77 | 11.79 | 11.58 | 11.75 | 11.11 | 3.59% | 60,850 |
| Apr 7, 2026 | 11.36 | 11.48 | 11.23 | 11.48 | 10.73 | -0.09% | 87,928 |
| Apr 6, 2026 | 11.48 | 11.59 | 11.40 | 11.49 | 10.74 | 2.59% | 97,957 |
| Apr 2, 2026 | 10.94 | 11.22 | 10.91 | 11.20 | 10.47 | -1.50% | 53,547 |
| Apr 1, 2026 | 11.30 | 11.39 | 11.27 | 11.37 | 10.63 | 1.01% | 59,379 |
| Mar 31, 2026 | 11.10 | 11.40 | 11.10 | 11.39 | 10.52 | 3.26% | 61,201 |
| Mar 30, 2026 | 11.11 | 11.26 | 10.96 | 11.03 | 10.19 | 2.04% | 61,880 |
| Mar 27, 2026 | 10.88 | 10.97 | 10.55 | 10.81 | 9.98 | -2.08% | 139,908 |
| Mar 26, 2026 | 11.30 | 11.35 | 11.03 | 11.04 | 10.20 | -5.56% | 88,834 |
| Mar 25, 2026 | 11.73 | 11.95 | 11.65 | 11.69 | 10.80 | 1.93% | 27,192 |
| Mar 24, 2026 | 11.70 | 11.79 | 11.52 | 11.60 | 10.59 | -0.60% | 46,698 |
| Mar 23, 2026 | 11.71 | 11.90 | 11.55 | 11.67 | 10.66 | 0.09% | 57,828 |
| Mar 20, 2026 | 11.73 | 11.73 | 11.51 | 11.66 | 10.65 | -0.26% | 124,146 |
| Mar 19, 2026 | 11.62 | 11.69 | 11.42 | 11.69 | 10.67 | -1.43% | 88,914 |
| Mar 18, 2026 | 11.99 | 12.00 | 11.71 | 11.86 | 10.83 | -2.59% | 71,698 |
| Mar 17, 2026 | 12.25 | 12.33 | 12.18 | 12.28 | 11.12 | 0.33% | 202,163 |
| Mar 16, 2026 | 12.01 | 12.24 | 12.01 | 12.24 | 11.08 | 7.18% | 370,938 |
| Mar 13, 2026 | 11.68 | 11.88 | 11.38 | 11.42 | 10.34 | 0.97% | 199,060 |